Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.784 | 7.784 | 7.664 | 7.750 | 125,921 | -0.02(-0.22%) |
Sep 29, 2016 | 7.779 | 7.779 | 7.739 | 7.767 | 128,606 | +0.01(+0.07%) |
Sep 28, 2016 | 7.727 | 7.771 | 7.716 | 7.762 | 96,064 | +0.05(+0.67%) |
Sep 27, 2016 | 7.658 | 7.710 | 7.641 | 7.710 | 79,074 | +0.07(+0.90%) |
Sep 26, 2016 | 7.635 | 7.676 | 7.635 | 7.641 | 68,684 | +0.01(+0.08%) |
Sep 23, 2016 | 7.687 | 7.693 | 7.635 | 7.635 | 73,632 | -0.03(-0.37%) |
Sep 22, 2016 | 7.676 | 7.681 | 7.658 | 7.664 | 65,677 | +0.03(+0.45%) |
Sep 21, 2016 | 7.612 | 7.641 | 7.597 | 7.630 | 59,286 | +0.04(+0.53%) |
Sep 20, 2016 | 7.567 | 7.595 | 7.561 | 7.590 | 84,763 | +0.05(+0.68%) |
Sep 19, 2016 | 7.595 | 7.595 | 7.532 | 7.538 | 93,360 | -0.03(-0.38%) |
Sep 16, 2016 | 7.584 | 7.590 | 7.549 | 7.567 | 121,457 | +0.02(+0.23%) |
Sep 15, 2016 | 7.607 | 7.607 | 7.526 | 7.549 | 195,878 | -0.06(-0.75%) |
Sep 14, 2016 | 7.555 | 7.618 | 7.532 | 7.607 | 157,111 | +0.06(+0.76%) |
Sep 13, 2016 | 7.590 | 7.590 | 7.509 | 7.549 | 100,680 | -0.02(-0.24%) |
Sep 12, 2016 | 7.562 | 7.613 | 7.560 | 7.568 | 77,661 | +0.01(+0.08%) |
Sep 09, 2016 | 7.608 | 7.615 | 7.562 | 7.562 | 93,240 | -0.07(-0.97%) |
Sep 08, 2016 | 7.590 | 7.647 | 7.590 | 7.636 | 77,261 | +0.02(+0.22%) |
Sep 07, 2016 | 7.562 | 7.619 | 7.539 | 7.619 | 100,909 | +0.09(+1.14%) |
Sep 06, 2016 | 7.602 | 7.602 | 7.528 | 7.533 | 193,778 | -0.04(-0.53%) |
Sep 02, 2016 | 7.608 | 7.573 | 7.573 | 7.573 | 89,713 | -0.02(-0.30%) |
Sep 01, 2016 | 7.625 | 7.625 | 7.579 | 7.596 | 109,355 | -0.01(-0.08%) |
Aug 31, 2016 | 7.625 | 7.630 | 7.596 | 7.602 | 79,925 | -0.02(-0.22%) |
Aug 30, 2016 | 7.619 | 7.630 | 7.596 | 7.619 | 76,210 | +0.01(+0.07%) |
Aug 29, 2016 | 7.585 | 7.619 | 7.585 | 7.613 | 158,897 | +0.02(+0.26%) |
Aug 26, 2016 | 7.590 | 7.653 | 7.590 | 7.594 | 89,777 | +0.01(+0.12%) |
Aug 25, 2016 | 7.653 | 7.653 | 7.585 | 7.585 | 78,574 | -0.07(-0.97%) |
Aug 24, 2016 | 7.642 | 7.665 | 7.630 | 7.659 | 90,473 | +0.01(+0.15%) |
Aug 23, 2016 | 7.659 | 7.685 | 7.647 | 7.647 | 143,255 | +0.03(+0.37%) |
Aug 22, 2016 | 7.613 | 7.628 | 7.601 | 7.619 | 59,198 | +0.02(+0.30%) |
Aug 19, 2016 | 7.602 | 7.630 | 7.568 | 7.596 | 195,195 | +0.00(+0.00%) |
Aug 18, 2016 | 7.579 | 7.596 | 7.568 | 7.596 | 100,485 | +0.04(+0.53%) |
Aug 17, 2016 | 7.550 | 7.579 | 7.545 | 7.556 | 102,181 | +0.03(+0.46%) |
Aug 16, 2016 | 7.539 | 7.550 | 7.522 | 7.522 | 76,704 | -0.01(-0.08%) |
Aug 15, 2016 | 7.516 | 7.545 | 7.488 | 7.528 | 151,798 | +0.03(+0.46%) |
Aug 12, 2016 | 7.476 | 7.499 | 7.448 | 7.493 | 83,059 | +0.03(+0.38%) |
Aug 11, 2016 | 7.453 | 7.471 | 7.425 | 7.465 | 116,858 | +0.05(+0.68%) |
Aug 10, 2016 | 7.454 | 7.460 | 7.409 | 7.414 | 121,020 | -0.04(-0.53%) |
Aug 09, 2016 | 7.483 | 7.488 | 7.449 | 7.454 | 85,460 | -0.01(-0.08%) |
Aug 08, 2016 | 7.488 | 7.500 | 7.460 | 7.460 | 107,809 | -0.02(-0.30%) |
Aug 05, 2016 | 7.500 | 7.511 | 7.477 | 7.483 | 121,186 | +0.00(+0.00%) |
Aug 04, 2016 | 7.477 | 7.505 | 7.471 | 7.483 | 137,361 | +0.00(+0.00%) |
Aug 03, 2016 | 7.460 | 7.500 | 7.449 | 7.483 | 133,040 | +0.04(+0.53%) |
Aug 02, 2016 | 7.466 | 7.467 | 7.434 | 7.443 | 95,379 | -0.03(-0.38%) |
Aug 01, 2016 | 7.471 | 7.483 | 7.432 | 7.471 | 136,752 | +0.01(+0.15%) |
Jul 29, 2016 | 7.460 | 7.505 | 7.449 | 7.460 | 133,675 | +0.01(+0.15%) |
Jul 28, 2016 | 7.460 | 7.466 | 7.443 | 7.449 | 103,684 | +0.01(+0.08%) |
Jul 27, 2016 | 7.471 | 7.488 | 7.432 | 7.443 | 138,448 | -0.01(-0.15%) |
Jul 26, 2016 | 7.466 | 7.477 | 7.437 | 7.454 | 78,951 | +0.01(+0.15%) |
Jul 25, 2016 | 7.477 | 7.477 | 7.443 | 7.443 | 64,682 | -0.02(-0.30%) |
Jul 22, 2016 | 7.483 | 7.488 | 7.449 | 7.466 | 93,179 | +0.01(+0.08%) |
Jul 21, 2016 | 7.488 | 7.494 | 7.460 | 7.460 | 115,397 | -0.01(-0.15%) |
Jul 20, 2016 | 7.471 | 7.488 | 7.443 | 7.471 | 103,699 | +0.01(+0.15%) |
Jul 19, 2016 | 7.500 | 7.500 | 7.409 | 7.460 | 92,762 | -0.02(-0.30%) |
Jul 18, 2016 | 7.466 | 7.483 | 7.449 | 7.483 | 112,385 | +0.02(+0.30%) |
Jul 15, 2016 | 7.409 | 7.460 | 7.392 | 7.460 | 132,484 | +0.09(+1.16%) |
Jul 14, 2016 | 7.443 | 7.454 | 7.369 | 7.375 | 92,673 | -0.04(-0.54%) |
Jul 13, 2016 | 7.471 | 7.471 | 7.407 | 7.414 | 83,721 | -0.03(-0.39%) |
Jul 12, 2016 | 7.438 | 7.455 | 7.434 | 7.444 | 58,706 | +0.01(+0.08%) |
Jul 11, 2016 | 7.416 | 7.450 | 7.416 | 7.438 | 64,067 | +0.00(+0.00%) |
Jul 08, 2016 | 7.438 | 7.433 | 7.428 | 7.438 | 95,970 | +0.01(+0.08%) |
Jul 07, 2016 | 7.393 | 7.433 | 7.391 | 7.433 | 53,151 | +0.02(+0.31%) |
Jul 06, 2016 | 7.393 | 7.410 | 7.365 | 7.410 | 92,860 | +0.01(+0.08%) |
Jul 05, 2016 | 7.365 | 7.404 | 7.308 | 7.404 | 182,426 | +0.01(+0.15%) |